CTCP Đầu tư Châu Á - Thái Bình Dương (api)

6.20
-0.20
(-3.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.70 -9.86% 4,011,200 5,300 0.0
6.40
7.10
6.40
2 tháng
(2025-11-28) 		-0.70 -9.86% 8,224,200 -1,300 -0.0
6.40
7.60
6.40
3 tháng
(2025-10-29) 		-0.90 -12.33% 11,726,200 26,800 0.2
6.40
7.60
6.40
6 tháng
(2025-07-31) 		-3.50 -35.35% 62,684,800 -505,700 -5.0
6.40
10.40
6.40
12 tháng
(2025-02-03) 		-0.80 -11.11% 150,228,312 1,564,889 10.3
4.70
10.40
6.40
24 tháng
(2024-02-07) 		1.30 25.49% 340,078,078 1,135,839 5.2
3.70
11.30
6.40
36 tháng
(2023-02-13) 		-1.90 -22.89% 591,155,165 1,858,214 9.8
3.70
15.90
6.40
60 tháng
(2021-02-22) 		-2.81 -30.54% 713,271,393 163,566 -50.1
3.70
46.36
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
1.97
 88,200 2.01 2.01 1.92 0 0 0
15/06/2012
1.97
 96,500 1.92 1.97 1.88 0 0 0
14/06/2012
1.88
 149,300 1.92 1.97 1.88 0 0 0
13/06/2012
1.92
 103,700 1.97 1.97 1.88 0 0 0
12/06/2012
1.97
 166,400 1.97 2.01 1.92 0 0 0
11/06/2012
2.06
 92,500 2.01 2.06 1.97 0 0 0
08/06/2012
2.06
 219,300 2.19 2.19 2.01 0 0 0
07/06/2012
2.10
 554,600 1.97 2.10 1.97 2,000 0 0.0
06/06/2012
1.97
 115,700 1.92 2.01 1.88 0 0 0
05/06/2012
1.97
 96,200 1.88 1.97 1.88 0 0 0
04/06/2012
1.92
 138,500 1.97 1.97 1.84 0 2,000 -0.0
01/06/2012
1.97
 147,300 1.92 2.06 1.92 0 20,000 -0.1
31/05/2012
1.92
 143,800 1.92 1.92 1.88 0 0 0
30/05/2012
1.97
 103,400 2.01 2.01 1.92 0 0 0
29/05/2012
1.97
 114,800 1.97 2.01 1.92 0 0 0
28/05/2012
2.01
 417,400 2.06 2.06 1.97 0 0 0
25/05/2012
1.92
 56,600 1.88 1.92 1.88 0 0 0
24/05/2012
1.92
 197,300 1.88 1.92 1.79 18,800 0 0.1
23/05/2012
1.88
 190,300 2.01 2.01 1.88 0 23,800 -0.1
22/05/2012
2.01
 412,100 2.01 2.01 1.97 0 0 0
21/05/2012
1.88
 132,200 1.88 1.88 1.84 0 0 0
18/05/2012
1.75
 505,400 1.88 1.88 1.75 0 12,500 -0.1
17/05/2012
1.88
 377,400 1.92 2.06 1.88 0 10,000 -0.0
16/05/2012
2.01
 384,800 1.92 2.06 1.88 0 15,000 -0.1
15/05/2012
2.01
 409,200 2.10 2.14 2.01 0 15,000 -0.1
14/05/2012
2.14
 412,200 2.27 2.27 2.14 0 5,000 -0.0
11/05/2012
2.32
 612,200 2.49 2.49 2.27 0 0 0
10/05/2012
2.45
 546,300 2.36 2.45 2.36 0 43,000 -0.2
09/05/2012
2.36
 332,800 2.32 2.40 2.27 0 5,800 -0.0
08/05/2012
2.36
 596,100 2.58 2.58 2.36 0 0 0
07/05/2012
2.45
 489,600 2.32 2.45 2.32 0 0 0
04/05/2012
2.32
 761,200 2.19 2.32 2.19 0 0 0
03/05/2012
2.14
 266,800 2.19 2.23 2.10 0 9,200 -0.0
02/05/2012
2.19
 875,000 2.19 2.23 2.14 0 0 0
27/04/2012
2.10
 428,600 2.01 2.14 2.01 10,000 0 0.0
26/04/2012
2.01
 213,500 2.10 2.10 1.97 0 0 0
25/04/2012
2.06
 269,400 2.06 2.14 2.01 48,000 0 0.2
24/04/2012
2.01
 221,200 2.06 2.06 1.97 0 0 0
23/04/2012
2.10
 175,500 2.19 2.19 2.06 0 0 0
20/04/2012
2.10
 143,300 2.01 2.14 2.01 5,000 0 0.0
19/04/2012
2.06
 297,400 2.10 2.19 2.01 0 10,000 -0.0
18/04/2012
2.10
 486,000 2.10 2.19 2.06 0 0 0
17/04/2012
2.10
 439,600 2.23 2.23 2.06 9,900 2,500 0.0
16/04/2012
2.19
 400,700 2.14 2.23 2.10 0 0 0
13/04/2012
2.10
 240,600 2.27 2.27 2.06 0 0 0
12/04/2012
2.19
 735,200 2.14 2.19 2.10 15,100 0 0.1
11/04/2012
2.06
 410,500 1.97 2.06 1.97 35,000 0 0.2
10/04/2012
1.92
 119,900 1.92 2.06 1.92 0 4,000 -0.0
09/04/2012
2.06
 214,500 2.06 2.06 1.92 0 0 0
06/04/2012
1.92
 118,200 1.92 2.01 1.88 800 0 0.0
05/04/2012
1.92
 190,700 1.84 1.92 1.79 0 25,000 -0.1
04/04/2012
1.84
 287,400 1.97 2.01 1.84 0 35,000 -0.2
03/04/2012
1.92
 243,300 1.79 1.92 1.79 4,000 5,000 -0.0
30/03/2012
1.84
 423,600 1.88 1.92 1.84 0 30,000 -0.1
29/03/2012
1.97
 373,100 2.06 2.06 1.97 0 10,000 -0.0
28/03/2012
2.10
 571,900 2.06 2.14 1.97 0 0 0
27/03/2012
2.10
 382,800 2.32 2.32 2.10 0 10,000 -0.1
26/03/2012
2.23
 470,300 2.14 2.23 2.10 0 500 -0.0
23/03/2012
2.14
 799,800 2.06 2.14 2.01 0 10,000 -0.0
22/03/2012
1.97
 379,500 2.01 2.06 1.92 0 0 0
21/03/2012
2.01
 908,100 1.97 2.06 1.92 5,000 1,000 0.0
20/03/2012
1.97
 445,700 1.97 1.97 1.88 20,000 0 0.1
19/03/2012
1.84
 141,200 1.88 1.92 1.79 0 0 0
16/03/2012
1.84
 414,900 1.84 1.84 1.84 21,000 0 0.1
15/03/2012
1.84
 625,200 1.75 1.84 1.66 70,000 4,700 0.3
14/03/2012
1.71
 126,300 1.79 1.84 1.71 0 5,300 -0.0
13/03/2012
1.79
 232,600 1.71 1.84 1.66 5,000 0 0.0
12/03/2012
1.75
 323,800 1.79 1.79 1.75 0 10,600 -0.0
09/03/2012
1.84
 344,100 1.92 1.97 1.79 0 36,500 -0.2
08/03/2012
1.88
 417,600 1.97 2.06 1.84 0 41,000 -0.2
07/03/2012
2.01
 403,500 2.01 2.06 1.88 0 15,900 -0.1
06/03/2012
2.01
 1,701,100 2.06 2.06 1.88 40,000 15,000 0.1
05/03/2012
1.92
 130,000 1.92 1.92 1.92 22,100 0 0.1
02/03/2012
1.84
 273,700 1.84 1.84 1.75 19,500 0 0.1
01/03/2012
1.75
 228,300 1.75 1.75 1.66 0 0 0
29/02/2012
1.75
 315,400 1.66 1.75 1.62 0 20,000 -0.1
28/02/2012
1.66
 529,800 1.66 1.71 1.62 10,000 25,000 -0.1
27/02/2012
1.66
 389,500 1.62 1.66 1.53 0 0 0
24/02/2012
1.57
 322,200 1.62 1.62 1.49 1,500 15,000 -0.0
23/02/2012
1.53
 221,300 1.53 1.53 1.53 0 0 0
22/02/2012
1.49
 374,100 1.36 1.49 1.36 20,000 500 0.1
21/02/2012
1.36
 391,500 1.44 1.44 1.31 0 0 0
20/02/2012
1.36
 63,600 1.36 1.36 1.31 10,000 0 0.0
17/02/2012
1.27
 69,700 1.27 1.27 1.27 0 0 0
16/02/2012
1.27
 103,100 1.22 1.27 1.22 0 0 0
15/02/2012
1.27
 100,700 1.36 1.36 1.27 0 15,500 -0.0
14/02/2012
1.31
 187,500 1.27 1.36 1.22 10,000 10,000 0
13/02/2012
1.31
 62,500 1.31 1.31 1.31 0 0 0
10/02/2012
1.40
 136,700 1.49 1.49 1.40 0 0 0
09/02/2012
1.49
 285,200 1.49 1.49 1.44 26,300 0 0.1
08/02/2012
1.40
 81,800 1.40 1.40 1.40 500 0 0.0
07/02/2012
1.36
 102,600 1.27 1.36 1.27 15,500 0 0.0
06/02/2012
1.31
 205,600 1.36 1.36 1.27 5,500 0 0.0
03/02/2012
1.36
 343,000 1.36 1.36 1.31 39,000 0 0.1
02/02/2012
1.27
 40,500 1.27 1.27 1.27 0 0 0
01/02/2012
1.27
 106,200 1.27 1.27 1.22 0 0 0
31/01/2012
1.22
 280,400 1.22 1.22 1.22 30,000 0 0.1
30/01/2012
1.18
 29,700 1.18 1.18 1.18 0 0 0
20/01/2012
1.14
 144,400 1.14 1.14 1.14 3,000 0 0.0
19/01/2012
1.09
 78,700 1.09 1.09 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |